The Ensign Group, Inc. - ENSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	134.57	134.77	134.77	135.27	134.04	13,721
December 24, 2024	133.66	134.72	134.72	134.76	133.27	107,858
December 23, 2024	134.5	133.85	133.85	134.73	132.47	275,400
December 20, 2024	134.01	134.59	134.59	136.44	133.09	919,564
December 19, 2024	136.51	135.12	135.12	137.52	135.03	310,600
December 18, 2024	139.92	136.41	136.41	140.21	135.9	358,395
December 17, 2024	141.51	140	140	142.37	139.05	314,359
December 16, 2024	141.91	142.36	142.36	143.47	141.63	192,200
December 13, 2024	141.25	142.12	142.12	143.3	140.35	101,805
December 12, 2024	142.94	141.28	141.28	143.07	140.62	240,537
December 11, 2024	143.68	142.89	142.89	144.01	141.61	257,336
December 10, 2024	142.57	143.31	143.31	144.62	141.66	287,904
December 09, 2024	144.25	142.14	142.14	144.44	142.02	229,225
December 06, 2024	143.83	144.23	144.23	145.05	143.07	268,422
December 05, 2024	145.05	143.53	143.53	145.28	142.66	237,025
December 04, 2024	144.24	145.62	145.62	146.1	143.38	273,360
December 03, 2024	144.76	144.45	144.45	146.19	143.82	399,125
December 02, 2024	145.92	145.15	145.15	146.28	144.36	248,414
November 29, 2024	145.91	146.21	146.21	146.98	145.22	176,521
November 27, 2024	146.2	145.98	145.98	146.83	145.17	311,700
November 26, 2024	145.05	146.34	146.34	146.98	144.26	302,162
November 25, 2024	146.77	146.01	146.01	147.8	145.64	110,484
November 22, 2024	147.35	146.36	146.36	147.64	145.41	318,107
November 21, 2024	145	147.35	147.35	147.61	143.15	278,200
November 20, 2024	143.94	144.66	144.66	145.35	141.5	349,200
November 19, 2024	143.54	144.56	144.56	144.84	142.48	310,500
November 18, 2024	143.59	144.32	144.32	145.34	143.46	266,409
November 15, 2024	146.15	143.49	143.49	146.15	143.11	370,700
November 14, 2024	148.8	145.68	145.68	149.58	145.35	303,206
November 13, 2024	150.27	148.79	148.79	151.37	148.64	371,776
November 12, 2024	151.28	149.11	149.11	152.37	148.63	295,451
November 11, 2024	148.55	151.59	151.59	151.86	148.55	369,170
November 08, 2024	148.83	148.15	148.15	150.48	147.79	431,298
November 07, 2024	143.49	148.56	148.56	149.19	141.78	712,195
November 06, 2024	156.99	154.1	154.1	158.45	153.66	143,747
November 05, 2024	152.79	153.37	153.37	154.93	152.08	340,820
November 04, 2024	155	153.39	153.39	156.5	150.66	601,850
November 01, 2024	155.31	154.33	154.33	156.24	153.73	302,677
October 31, 2024	155.3	154.99	154.99	157.93	154.58	425,100
October 30, 2024	158.1	156.01	156.01	158.22	155.43	330,006
October 29, 2024	152.07	153.54	153.54	153.76	151.77	15,841
October 28, 2024	154.08	151.87	151.87	156.07	151.58	384,500
October 25, 2024	150	152.69	152.69	155.68	150	494,085
October 24, 2024	150.16	148.85	148.85	150.36	147.82	758,847
October 23, 2024	147.88	149.98	149.98	150.16	147.74	287,600
October 22, 2024	147.16	148.81	148.81	149.4	146.94	348,250
October 21, 2024	148.98	147.72	147.72	149.84	147.22	304,427
October 18, 2024	149.03	148.43	148.43	149.51	147.83	259,566
October 17, 2024	150.36	149.04	149.04	150.91	148.9	194,300
October 16, 2024	149.85	150.82	150.82	152.29	149.85	246,012
October 15, 2024	147.71	149.12	149.12	150.58	147.08	271,909
October 14, 2024	147.24	147.83	147.83	148.08	145.72	310,600
October 11, 2024	145.76	147.24	147.24	148.2	145.76	230,800
October 10, 2024	145.04	145.57	145.57	145.76	144.27	308,829
October 09, 2024	145.16	146.29	146.29	146.51	145.1	277,402
October 08, 2024	144.36	145.28	145.28	145.74	143.66	232,446
October 07, 2024	143.59	143.47	143.47	144.26	142.61	290,700
October 04, 2024	146.53	144.37	144.37	146.98	144.07	277,906
October 03, 2024	145.46	145.9	145.9	146.58	143.88	363,835
October 02, 2024	144.4	145.34	145.34	146.31	143.82	355,116

The Ensign Group, Inc. (ENSG) NASDAQ